ALE - Allegro.eu SA

śro, 20 maj 2026, 12:44 CEST, NY 6:44, Londyn 11:44, Tokio 19:44, WIG20 +0.86%

Symbol np: ^SPX

Historical data: Allegro.eu SA (ALE)

20 May, 12:29 31.910 +0.070 (+0.22%)

More On ALE


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ALE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1399	19 May 2026	31.9	32.41	31.49	31.84	+0.02%	+0.005	4,674,370
1398	18 May 2026	30.4	32.14	30.29	31.835	+2.96%	+0.915	5,476,287
1397	15 May 2026	30.5	31	30.135	30.92	+0.82%	+0.250	4,002,479
1396	14 May 2026	31.3	31.38	30.24	30.67	+0.92%	+0.280	8,978,057
1395	13 May 2026	28.98	30.49	28.795	30.39	+5.54%	+1.595	6,335,644
1394	12 May 2026	29.81	29.81	28.79	28.795	-3.03%	-0.900	4,186,635
1393	11 May 2026	29.835	29.9	29.43	29.695	-0.47%	-0.140	3,106,761
1392	8 May 2026	30.75	30.84	29.8	29.835	-3.32%	-1.025	4,231,692
1391	7 May 2026	31.3	31.4	30.61	30.86	-0.39%	-0.120	6,425,384
1390	6 May 2026	30.05	31.48	30.05	30.98	+3.89%	+1.160	6,587,215
1389	5 May 2026	29.855	30.27	29.68	29.82	0.00%	0.000	2,381,393
1388	4 May 2026	30	30.35	29.685	29.82	+0.25%	+0.075	2,488,061
1387	30 Apr 2026	30.15	30.16	29.62	29.745	-0.82%	-0.245	3,282,318
1386	29 Apr 2026	29.54	30.145	29.42	29.99	+1.56%	+0.460	4,310,507
1385	28 Apr 2026	30.23	30.415	29.51	29.53	-2.75%	-0.835	4,502,367
1384	27 Apr 2026	30.3	30.6	30.1	30.365	+0.55%	+0.165	2,654,640
1383	24 Apr 2026	30.1	30.435	29.89	30.2	+0.62%	+0.185	3,839,121
1382	23 Apr 2026	29.8	30.41	29.62	30.015	+0.47%	+0.140	4,723,103
1381	22 Apr 2026	30.25	30.265	29.85	29.875	-1.55%	-0.470	5,002,872
1380	21 Apr 2026	30.8	30.8	30.28	30.345	+0.21%	+0.065	3,674,951
1379	20 Apr 2026	30.68	30.76	30.22	30.28	-1.30%	-0.400	6,427,904
1378	17 Apr 2026	29.855	30.76	29.7	30.68	+3.26%	+0.970	6,957,317
1377	16 Apr 2026	29.88	30.185	29.355	29.71	-0.05%	-0.015	6,921,712
1376	15 Apr 2026	28.925	29.96	28.8	29.725	+3.21%	+0.925	11,312,259
1375	14 Apr 2026	28.06	28.975	27.815	28.8	+3.63%	+1.010	6,535,594
1374	13 Apr 2026	27.56	28.03	27.365	27.79	+0.32%	+0.090	11,361,682
1373	10 Apr 2026	27	27.98	26.9	27.7	+2.59%	+0.700	8,734,528
1372	9 Apr 2026	25.76	27.255	25.76	27	+0.86%	+0.230	16,422,716
1371	8 Apr 2026	27.3	27.915	26.73	26.77	+1.52%	+0.400	9,281,113
1370	7 Apr 2026	26.59	27.26	26.29	26.37	-0.83%	-0.220	3,680,263
1369	2 Apr 2026	26.48	26.59	25.88	26.59	-0.02%	-0.005	4,786,418
1368	1 Apr 2026	26.88	27.11	26.36	26.595	+0.89%	+0.235	2,978,376
1367	31 Mar 2026	26	26.55	25.87	26.36	+2.01%	+0.520	3,422,169
1366	30 Mar 2026	26.3	26.46	25.78	25.84	-1.00%	-0.260	2,416,442
1365	27 Mar 2026	26.6	26.66	25.895	26.1	-1.97%	-0.525	2,301,087
1364	26 Mar 2026	26.375	26.78	26.25	26.625	+0.95%	+0.250	2,406,613
1363	25 Mar 2026	25.95	26.445	25.95	26.375	+2.53%	+0.650	2,631,028
1362	24 Mar 2026	26.31	26.4	25.725	25.725	-2.56%	-0.675	2,161,625
1361	23 Mar 2026	26	26.66	25.53	26.4	+0.78%	+0.205	3,154,674
1360	20 Mar 2026	26.74	26.765	25.92	26.195	-0.78%	-0.205	6,143,692

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ALE

On the ticker field set "d:ale", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.